BNR
BURNING SP ADR (BNR)
NASDAQ
$16.59+$0.60 (+3.75%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $140.9M
    Market Cap
  • 77.47%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +73.43%
    Low Price$9.15
    High Price$18.94
  • 3 Months
    +78.46%
    Low Price$8.81
    High Price$18.94
  • 1 Year
    +77.47%
    Low Price$7.04
    High Price$41.06
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.83
18.01
15.99
15.99
-9.30%
38,780
09/30/2026
18.60
18.70
17.63
17.63
-6.92%
13,764
09/29/2026
17.55
19.45
17.35
18.94
+7.43%
58,716
09/28/2026
18.23
18.60
17.30
17.63
-5.22%
86,327
09/25/2026
17.79
19.60
17.33
18.60
+3.33%
39,520
09/24/2026
15.52
18.65
14.47
18.00
+19.40%
135,977
09/23/2026
16.44
16.45
14.35
15.08
-8.36%
24,099
09/22/2026
15.08
16.85
15.08
16.45
+11.68%
20,244
09/21/2026
14.47
15.43
14.47
14.73
+3.48%
9,972
09/18/2026
13.45
14.79
12.95
14.24
+5.29%
24,499
09/17/2026
12.68
13.90
12.68
13.52
+7.99%
5,247
09/16/2026
11.50
13.38
11.10
12.52
+7.19%
50,520
09/15/2026
11.72
11.86
11.38
11.68
+0.69%
8,228
09/14/2026
11.70
12.37
10.70
11.60
-5.54%
238,834
09/11/2026
11.70
12.58
11.21
12.28
+5.68%
50,958
09/10/2026
12.48
12.50
11.34
11.62
-3.09%
72,959
09/10/2026
-$0.20 Earnings
09/09/2026
11.09
13.26
10.85
11.99
+11.95%
44,863
09/08/2026
11.17
12.46
10.61
10.71
-10.68%
244,643
09/04/2026
10.16
12.05
10.16
11.99
+11.22%
97,756
09/03/2026
9.56
10.80
9.28
10.78
+17.81%
134,038
09/02/2026
9.45
9.48
9.15
9.15
-0.76%
3,621
09/01/2026
9.33
9.68
9.22
9.22
-2.43%
3,403
08/31/2026
9.56
9.79
9.40
9.45
-7.26%
5,704
08/28/2026
9.79
10.30
9.79
10.19
+1.90%
29,177
08/27/2026
9.26
10.00
9.26
10.00
-4.21%
6,341
08/26/2026
9.26
10.49
9.26
10.44
+6.53%
3,570
08/25/2026
10.32
10.90
9.11
9.80
-5.04%
12,844
08/24/2026
10.32
10.32
10.32
10.32
+5.52%
1,510
08/21/2026
9.40
10.25
9.11
9.78
+5.73%
4,630
08/20/2026
10.02
10.89
9.25
9.25
-5.52%
3,465
08/19/2026
9.77
10.05
9.77
9.79
+5.16%
1,400
08/18/2026
9.35
10.00
9.31
9.31
+2.31%
11,826
08/17/2026
9.18
9.18
8.88
9.10
+3.06%
3,565
08/14/2026
9.34
9.81
8.83
8.83
-4.95%
16,097
08/13/2026
9.83
9.83
9.29
9.29
-6.45%
2,971
08/12/2026
10.20
10.20
9.93
9.93
-4.71%
1,111
08/11/2026
10.66
11.13
10.00
10.42
-4.01%
13,487
08/10/2026
9.55
11.27
9.55
10.86
+23.23%
21,573
08/07/2026
8.89
8.91
8.81
8.81
-0.79%
1,808
08/06/2026
8.88
9.24
8.86
8.88
0.00%
1,678
08/05/2026
8.97
8.97
8.88
8.88
-1.00%
1,510
08/04/2026
8.88
9.11
8.88
8.97
+1.47%
2,910
08/03/2026
8.96
9.08
8.80
8.84
-0.67%
14,318
07/31/2026
9.06
9.06
8.88
8.90
+0.56%
1,472
07/30/2026
8.70
9.12
8.70
8.85
+0.34%
2,479
07/29/2026
8.91
9.19
8.80
8.82
-4.03%
1,432
07/28/2026
9.09
9.29
9.09
9.19
-2.23%
1,865
07/27/2026
9.34
9.40
9.34
9.40
+5.03%
404
07/23/2026
9.12
9.12
8.95
8.95
-2.08%
1,951
07/22/2026
9.29
9.50
9.11
9.14
-3.28%
18,686
07/21/2026
9.36
9.75
9.35
9.45
-6.16%
6,819
07/20/2026
10.07
10.07
9.60
10.07
+1.00%
10,746
07/17/2026
9.70
10.10
9.56
9.97
+3.80%
4,132
07/16/2026
9.09
9.82
9.06
9.61
+3.28%
15,497
07/15/2026
9.60
10.24
8.68
9.30
-6.44%
15,410
07/14/2026
10.28
10.50
9.60
9.94
-6.75%
7,356
07/13/2026
11.01
11.01
10.51
10.66
-5.66%
23,562
07/10/2026
10.86
11.49
10.78
11.30
-3.42%
25,689
07/09/2026
11.75
11.78
10.90
11.70
-0.43%
25,342
07/08/2026
11.15
12.19
10.89
11.75
+9.35%
39,924
07/07/2026
10.70
12.89
10.60
10.75
+4.02%
89,925
07/06/2026
9.70
10.45
9.36
10.33
+5.19%
9,319
07/02/2026
9.31
10.20
9.23
9.82
+9.60%
29,433
07/01/2026
8.72
8.96
8.52
8.96
+7.05%
8,283
06/30/2026
8.29
9.00
8.23
8.37
+3.59%
14,953
06/29/2026
8.24
8.78
8.06
8.08
-2.30%
12,888
06/26/2026
8.00
8.28
7.94
8.27
+4.03%
10,007
06/25/2026
8.55
9.32
7.80
7.95
-6.69%
27,888
06/24/2026
8.00
8.52
7.63
8.52
+12.70%
62,339
06/23/2026
8.00
8.17
7.50
7.56
-2.20%
11,005
06/22/2026
7.50
7.73
7.23
7.73
+6.62%
39,059
06/18/2026
7.00
8.00
7.00
7.25
+2.98%
26,094
06/17/2026
8.13
8.13
6.79
7.04
-13.41%
49,547
06/16/2026
9.08
9.32
8.12
8.13
-7.19%
32,199
06/15/2026
8.54
9.01
8.54
8.76
+1.98%
14,125
06/12/2026
9.38
10.00
8.59
8.59
-2.72%
48,273
06/11/2026
8.69
9.00
8.46
8.83
+6.00%
18,584
06/10/2026
8.23
8.44
8.21
8.33
+1.83%
9,534
06/09/2026
9.00
9.00
8.15
8.18
-9.81%
33,255
06/09/2026
-$0.20 Earnings
06/08/2026
9.23
9.76
9.05
9.07
-1.52%
17,977
06/05/2026
9.10
9.39
8.70
9.21
+0.55%
17,327
06/04/2026
9.05
9.43
9.05
9.16
+5.41%
18,636
06/03/2026
10.00
10.01
8.69
8.69
-9.85%
28,701
06/02/2026
8.46
10.25
8.40
9.64
+10.42%
32,069
06/01/2026
9.20
9.40
8.50
8.73
-6.33%
45,564
05/29/2026
10.51
10.96
9.01
9.32
-7.72%
36,429
05/28/2026
12.01
12.58
9.65
10.10
-17.01%
47,292
05/27/2026
14.22
14.32
12.11
12.17
-14.95%
14,279
05/26/2026
14.51
14.70
14.31
14.31
-1.38%
10,482
05/22/2026
16.12
16.12
14.51
14.51
-11.09%
24,860
05/21/2026
16.60
18.30
16.32
16.32
-2.28%
29,427
05/20/2026
16.50
16.70
16.50
16.70
0.00%
2,207
05/19/2026
16.75
16.75
16.70
16.70
0.00%
1,963
05/18/2026
16.66
16.86
16.43
16.70
-2.00%
5,003
05/15/2026
17.58
18.01
16.86
17.04
-8.19%
43,562
05/14/2026
16.86
18.59
16.85
18.56
+10.74%
4,199
05/13/2026
16.76
16.76
16.76
16.76
-0.42%
2,957
05/12/2026
16.55
16.83
16.55
16.83
+3.82%
5,804